CTCP Phú Tài (ptb)

29.80
0.35
(1.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-1.26 -4.10% 2,713,200 -65,175 0
29.06
52.22
29.80
2 tháng
(2026-07-20) 		-4.07 -12.14% 4,015,500 -65,175 0
29.06
52.22
29.80
3 tháng
(2026-06-22) 		-6.30 -17.62% 5,339,300 -65,175 0
29.06
52.22
29.80
6 tháng
(2026-03-23) 		-6.54 -18.17% 11,611,400 -65,175 0
23.02
52.22
29.80
12 tháng
(2025-09-23) 		-3.83 -11.51% 29,515,100 -65,175 0
23.02
52.22
29.80
24 tháng
(2024-09-30) 		-9.49 -24.36% 73,993,000 -65,175 0
19.53
52.22
29.80
36 tháng
(2023-10-04) 		-7.10 -19.43% 142,687,900 -65,175 0
18.98
52.22
29.80
60 tháng
(2021-10-14) 		-18.95 -39.15% 293,266,700 -3,838,825 -259.3
17.70
53.12
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
40.03
 167,500 40.28 40.57 39.66 7,100 1,100 0.6
07/09/2021
40.28
 311,100 40.81 40.89 39.99 54,200 1,300 5.3
06/09/2021
40.81
 633,600 41.80 42.04 40.81 60,800 47,800 1.4
01/09/2021
41.80
 151,900 41.76 41.84 41.14 0 9,400 -1.0
31/08/2021
41.76
 206,500 41.84 42.21 41.55 93,600 7,400 8.8
30/08/2021
41.84
 606,900 40.20 41.96 40.20 196,371 21,771 17.6
27/08/2021
40.20
 134,200 39.71 40.32 39.58 7,200 0 0.7
26/08/2021
39.71
 299,600 39.17 40.53 39.17 109,000 31,700 7.6
25/08/2021
39.17
 146,800 39.17 39.38 38.47 100 26,000 -2.5
24/08/2021
39.17
 463,900 40.20 40.20 38.23 72,200 33,600 3.7
23/08/2021
40.20
 291,200 41.10 41.10 40.12 91,000 11,400 7.9
20/08/2021
41.10
 463,800 42.25 42.86 39.79 6,400 7,600 -0.1
19/08/2021
42.25
 293,100 41.55 42.45 41.02 130,500 10,800 12.3
18/08/2021
41.55
 324,200 41.63 41.84 40.94 3,800 2,200 0.2
17/08/2021
41.63
 331,000 41.84 42.66 41.63 169,500 23,100 15.1
16/08/2021
41.84
 358,000 40.94 42.41 41.02 187,900 36,800 15.5
13/08/2021
40.94
 752,100 42.04 42.04 40.20 4,000 15,600 -1.4
12/08/2021
42.04
 373,200 42.70 42.70 41.96 2,600 100 0.3
11/08/2021
42.70
 343,300 42.70 42.86 42.45 160,000 3,900 16.2
10/08/2021
42.70
 653,500 40.98 43.48 40.85 64,500 65,000 0.0
09/08/2021
40.98
 725,500 40.16 41.10 39.38 33,900 19,000 1.4
06/08/2021
40.16
 508,000 40.03 40.94 39.87 8,100 5,100 0.3
05/08/2021
40.03
 342,700 40.44 40.57 39.91 13,700 500 1.3
04/08/2021
40.44
 222,500 40.81 41.10 40.28 300 18,500 -1.8
03/08/2021
40.81
 465,900 40.16 41.43 39.50 1,900 84,700 -8.1
02/08/2021
40.16
 519,000 38.84 40.40 38.97 20,500 125,300 -10.2
30/07/2021
38.84
 351,400 38.76 39.58 38.60 1,900 2,700 -0.1
29/07/2021
38.76
 351,400 38.93 38.97 38.31 4,300 0 0.4
28/07/2021
38.93
 217,200 39.58 39.58 38.60 1,500 1,600 0.0
27/07/2021
39.58
 258,600 39.38 40.20 38.97 5,200 20,300 -1.5
26/07/2021
39.38
 805,800 37.74 40.20 37.70 10,600 238,200 -21.8
23/07/2021
37.74
 769,500 37.49 38.56 37.33 3,000 367,800 -33.9
22/07/2021
37.49
 463,300 37.90 37.98 37.20 40,100 110,900 -6.5
21/07/2021
37.90
 293,400 37.33 38.93 37.53 5,500 95,300 -8.3
20/07/2021
37.33
 263,000 36.59 37.45 36.59 2,700 18,700 -1.4
19/07/2021
36.59
 703,100 35.73 37.53 34.95 11,600 53,500 -3.8
16/07/2021
35.73
 123,900 34.87 35.93 34.74 1,900 4,100 -0.2
15/07/2021
34.87
 61,500 34.78 35.23 34.29 24,800 1,200 2.0
14/07/2021
34.78
 114,900 35.48 35.48 34.45 3,800 9,800 -0.5
13/07/2021
35.48
 93,500 34.95 35.73 34.45 31,100 3,600 2.4
12/07/2021
34.95
 182,700 35.89 36.51 33.63 28,000 7,200 1.8
09/07/2021
35.89
 238,800 35.89 36.92 35.69 1,200 2,400 -0.1
08/07/2021
35.89
 161,100 35.52 36.10 35.36 27,000 1,500 2.2
07/07/2021
35.52
 209,600 35.28 35.52 34.04 50,500 2,500 4.1
06/07/2021
35.28
 289,800 36.30 37.65 33.84 142,100 37,600 9.5
05/07/2021
36.30
 66,200 36.42 36.87 36.14 16,300 4,900 0.9
02/07/2021
36.42
 116,800 36.05 36.55 35.89 15,800 5,000 1.0
01/07/2021
36.05
 322,100 35.44 36.59 35.52 76,400 5,700 6.2
30/06/2021
35.44
 57,600 35.07 35.48 34.74 15,500 1,200 1.2
29/06/2021
35.07
 87,300 35.28 35.44 34.87 17,400 12,000 0.5
28/06/2021
35.28
 102,700 35.28 35.40 34.87 16,700 0 1.4
25/06/2021
35.28
 85,800 34.58 35.60 34.58 44,800 3,000 3.6
24/06/2021
34.58
 98,600 35.19 35.89 34.50 28,200 2,400 2.2
23/06/2021
35.19
 98,900 35.85 36.30 34.87 16,700 2,400 1.3
22/06/2021
35.85
 112,000 35.97 36.51 35.69 42,600 2,100 3.6
21/06/2021
35.97
 89,000 36.22 36.22 35.89 23,000 2,200 1.8
18/06/2021
36.22
 163,900 36.26 36.83 36.10 27,600 11,300 1.5
17/06/2021
36.26
 466,300 34.04 36.30 33.63 47,900 30,100 1.6
16/06/2021
34.04
 77,100 34.25 34.25 33.63 1,700 3,500 -0.1
15/06/2021
34.25
 64,600 34.13 34.45 33.88 300 200 0.0
14/06/2021
34.13
 184,400 33.59 34.62 32.81 107,900 4,600 8.7
11/06/2021
33.59
 68,600 33.18 33.63 32.81 900 1,100 0.0
10/06/2021
33.18
 76,700 34.04 34.04 32.45 1,600 5,900 -0.3
09/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.51 (Volume + 5.51%, Ratio=0.06)
09/06/2021
34.04
 130,700 32.65 34.58 27.89 81,500 900 6.7
08/06/2021
32.66
 220,600 33.04 33.30 32.66 62,000 10,800 4.5
07/06/2021
33.04
 102,400 33.23 33.41 32.92 1,600 100 0.1
04/06/2021
33.23
 65,600 33.34 33.41 33.07 2,900 10,000 -0.6
03/06/2021
33.34
 100,400 32.12 33.41 32.16 5,700 18,500 -1.1
02/06/2021
32.12
 68,600 32.01 32.50 31.93 400 15,900 -1.3
01/06/2021
32.01
 82,700 32.31 32.31 31.97 1,300 1,700 0.0
31/05/2021
32.31
 124,900 32.81 32.81 31.90 100 10,400 -0.9
28/05/2021
32.81
 85,400 33.00 33.04 32.47 0 2,500 -0.2
27/05/2021
33.00
 313,100 33.60 33.60 32.47 57,000 0 4.9
26/05/2021
33.60
 143,100 34.02 34.10 33.41 3,000 900 0.2
25/05/2021
34.02
 61,800 33.98 34.06 33.45 9,400 0 0.8
24/05/2021
33.98
 154,300 33.45 34.36 33.53 8,700 2,000 0.6
21/05/2021
33.45
 336,600 32.09 33.64 32.12 11,100 23,000 -1.0
20/05/2021
32.09
 83,700 32.09 32.24 31.78 5,500 0 0.5
19/05/2021
32.09
 55,700 32.24 32.43 31.97 2,900 0 0.2
18/05/2021
32.24
 179,500 31.97 32.43 31.90 2,600 0 0.2
17/05/2021
31.97
 134,300 31.74 32.62 31.74 300 21,000 -1.7
14/05/2021
31.74
 92,600 31.55 31.86 31.55 20,200 0 1.7
13/05/2021
31.55
 108,400 31.90 31.90 31.33 40,900 19,400 1.8
12/05/2021
31.90
 137,100 30.38 31.90 30.19 46,700 14,000 2.7
11/05/2021
30.38
 84,700 29.81 30.38 29.73 8,400 600 0.6
10/05/2021
29.81
 245,600 30.61 30.61 29.62 4,500 10,600 -0.5
07/05/2021
30.61
 119,900 30.95 30.95 30.38 0 2,400 -0.2
06/05/2021
30.95
 99,200 30.95 31.52 30.83 6,400 0 0.5
05/05/2021
30.95
 68,400 30.38 31.06 30.42 7,900 13,600 -0.5
04/05/2021
30.38
 332,200 31.17 31.17 30.23 1,500 261,200 -20.8
29/04/2021
31.17
 87,400 30.95 31.44 30.87 3,400 10,100 -0.5
28/04/2021
30.95
 56,300 30.79 31.14 30.79 2,900 300 0.2
27/04/2021
30.79
 72,600 30.76 31.02 30.38 200 0 0.0
26/04/2021
30.76
 67,200 31.06 31.06 30.61 1,100 2,300 -0.1
23/04/2021
31.06
 150,800 30.42 31.14 29.81 72,000 4,100 5.5
22/04/2021
30.42
 107,600 31.36 31.52 30.42 0 9,100 -0.7
20/04/2021
31.36
 307,900 31.36 32.09 31.14 2,600 72,200 -5.8
19/04/2021
31.36
 148,900 30.76 31.90 30.57 1,600 31,500 -2.5
16/04/2021
30.76
 123,600 31.52 31.52 30.42 100 0 0.0
15/04/2021
31.52
 137,000 32.20 32.20 31.33 300 19,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc